×
Cardano Cardano (ADA)
0.04080900 USD (-0.04%)
0.00001124 BTC

Share Watch
1 hour
-0.29%
24 hours
-0.04%
7 days
-0.73%
Market Cap
$1,058,060,000 USD
Volume (24h)
$11,485,600 USD
Circulating Supply
25,927,100,000 ADA
Total Supply
31,112,500,000 ADA
Max Supply
45,000,000,000 ADA
ADA
USD

CardanoCardano (ADA) 30 Days Historical Price Data

Cardano Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.04061874 $0.04123392 $0.04058901 $0.04110106 $13,331,065
2 Feb 15, 2019 $0.04053619 $0.04136590 $0.04025312 $0.04058321 $11,379,913
3 Feb 14, 2019 $0.04112286 $0.04139253 $0.04021078 $0.04057604 $12,786,803
4 Feb 13, 2019 $0.04175473 $0.04228885 $0.04104767 $0.04114599 $13,959,179
5 Feb 12, 2019 $0.04168049 $0.04199096 $0.04063341 $0.04155220 $16,682,332
6 Feb 11, 2019 $0.04277217 $0.04277217 $0.04148474 $0.04182346 $24,230,012
7 Feb 10, 2019 $0.04105041 $0.04232885 $0.04001594 $0.04232885 $18,443,696
8 Feb 09, 2019 $0.04077451 $0.04198967 $0.04045556 $0.04097247 $32,837,024
9 Feb 08, 2019 $0.03640247 $0.04125641 $0.03622498 $0.04052232 $12,505,252
10 Feb 07, 2019 $0.03665131 $0.03718181 $0.03633248 $0.03652675 $17,166,244
11 Feb 06, 2019 $0.03795307 $0.03796572 $0.03607395 $0.03677576 $13,523,677
12 Feb 05, 2019 $0.03782379 $0.03837370 $0.03744322 $0.03777663 $12,093,502
13 Feb 04, 2019 $0.03813020 $0.03854905 $0.03780564 $0.03785977 $12,599,549
14 Feb 03, 2019 $0.03925943 $0.03939230 $0.03784639 $0.03818265 $12,545,927
15 Feb 02, 2019 $0.03864729 $0.03894890 $0.03822798 $0.03871105 $18,722,742
16 Feb 01, 2019 $0.03844149 $0.03913334 $0.03711678 $0.03913334 $21,568,648
17 Jan 31, 2019 $0.03969885 $0.04028675 $0.03794505 $0.03845431 $26,327,418
18 Jan 30, 2019 $0.03817697 $0.04007511 $0.03779814 $0.03959385 $19,737,734
19 Jan 29, 2019 $0.03877660 $0.03942006 $0.03702509 $0.03852343 $30,137,360
20 Jan 28, 2019 $0.04113529 $0.04133937 $0.03718798 $0.03878868 $20,661,298
21 Jan 27, 2019 $0.04266609 $0.04268031 $0.04085378 $0.04117865 $13,707,844
22 Jan 26, 2019 $0.04268672 $0.04353280 $0.04253304 $0.04266803 $12,498,577
23 Jan 25, 2019 $0.04307589 $0.04324010 $0.04243605 $0.04271306 $12,532,298
24 Jan 24, 2019 $0.04293678 $0.04347985 $0.04255450 $0.04311722 $15,076,784
25 Jan 23, 2019 $0.04354842 $0.04411974 $0.04264250 $0.04307911 $22,853,384
26 Jan 22, 2019 $0.04290049 $0.04409284 $0.04187631 $0.04362669 $16,765,870
27 Jan 21, 2019 $0.04352849 $0.04367267 $0.04253426 $0.04296851 $26,548,852
28 Jan 20, 2019 $0.04567427 $0.04596344 $0.04262592 $0.04367872 $23,473,648
29 Jan 19, 2019 $0.04427494 $0.04642853 $0.04398412 $0.04594494 $18,902,906
30 Jan 18, 2019 $0.04530808 $0.04530808 $0.04392390 $0.04440306 $38,123,520

* All Date/Time are in UTC time.